Stock Quote

Nustar Energy LP (NY: NS )

14.57 USD +0.23 (+1.60%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 14.50 14.70 14.18 14.34 350,986 +0.01(+0.07%)
Dec 02, 2021 13.89 14.45 13.72 14.33 440,320 +0.53(+3.84%)
Dec 01, 2021 14.39 14.46 13.77 13.80 509,943 -0.20(-1.43%)
Nov 30, 2021 14.16 14.23 13.53 14.00 1,013,222 -0.36(-2.51%)
Nov 29, 2021 15.19 15.48 14.32 14.36 870,457 -0.49(-3.30%)
Nov 26, 2021 15.08 15.09 14.42 14.85 491,386 -0.67(-4.32%)
Nov 24, 2021 15.25 15.58 15.22 15.52 173,684 +0.25(+1.64%)
Nov 23, 2021 15.45 15.57 15.08 15.27 689,174 -0.06(-0.39%)
Nov 22, 2021 15.85 15.89 15.30 15.33 423,165 -0.60(-3.77%)
Nov 19, 2021 15.92 15.96 15.62 15.93 222,855 -0.18(-1.12%)
Nov 18, 2021 16.20 16.14 16.01 16.11 304,831 -0.14(-0.86%)
Nov 17, 2021 16.18 16.40 16.12 16.25 432,104 -0.03(-0.18%)
Nov 16, 2021 16.11 16.41 16.10 16.28 375,940 +0.13(+0.80%)
Nov 15, 2021 16.09 16.38 16.06 16.15 587,803 +0.00(+0.00%)
Nov 12, 2021 15.89 16.17 15.72 16.15 440,322 +0.30(+1.89%)
Nov 11, 2021 15.67 15.98 15.52 15.85 342,115 +0.34(+2.19%)
Nov 10, 2021 15.19 15.52 15.51 483,272 +0.19(+1.24%)
Nov 09, 2021 15.39 15.45 15.13 15.32 633,891 -0.02(-0.13%)
Nov 08, 2021 15.47 15.65 15.21 15.34 872,542 -0.12(-0.78%)
Nov 05, 2021 15.71 15.71 15.02 15.46 524,335 -0.32(-2.03%)
Nov 04, 2021 15.75 16.00 15.16 15.78 1,113,795 +0.13(+0.83%)
Nov 03, 2021 15.75 15.78 15.36 15.65 860,220 -0.20(-1.26%)
Nov 02, 2021 16.17 16.17 15.48 15.85 755,911 -0.24(-1.49%)
Nov 01, 2021 16.15 16.12 15.91 16.09 433,508 +0.18(+1.13%)
Oct 29, 2021 16.35 16.38 15.64 15.91 458,030 -0.50(-3.05%)
Oct 28, 2021 16.35 16.65 16.10 16.41 347,393 +0.01(+0.06%)
Oct 27, 2021 16.25 16.93 16.31 16.40 346,911 +0.04(+0.24%)
Oct 26, 2021 16.81 16.31 16.36 398,626 -0.49(-2.91%)
Oct 25, 2021 17.23 17.32 16.80 16.85 418,194 -0.33(-1.92%)
Oct 22, 2021 17.21 17.38 16.90 17.18 231,463 -0.02(-0.12%)
Oct 21, 2021 17.35 17.60 16.92 17.20 543,915 -0.07(-0.41%)
Oct 20, 2021 16.56 17.28 16.56 17.27 563,949 +0.56(+3.35%)
Oct 19, 2021 16.64 16.75 16.42 16.71 293,260 +0.16(+0.97%)
Oct 18, 2021 16.86 16.96 16.28 16.55 356,442 -0.21(-1.25%)
Oct 15, 2021 16.84 17.00 16.70 16.76 279,912 +0.01(+0.06%)
Oct 14, 2021 16.88 16.89 16.65 16.75 293,962 -0.01(-0.06%)
Oct 13, 2021 16.55 16.76 16.42 16.76 300,231 +0.02(+0.12%)
Oct 12, 2021 16.50 16.85 16.35 16.74 283,676 +0.25(+1.52%)
Oct 11, 2021 16.57 16.85 16.30 16.49 534,008 -0.01(-0.06%)
Oct 08, 2021 16.19 16.52 16.19 16.50 286,747 +0.36(+2.23%)
Oct 07, 2021 15.77 16.39 15.77 16.14 255,499 +0.36(+2.28%)
Oct 06, 2021 16.20 16.25 15.70 15.78 334,095 -0.63(-3.84%)
Oct 05, 2021 16.71 16.89 16.20 16.41 300,586 -0.05(-0.30%)
Oct 04, 2021 16.24 16.68 16.21 16.46 334,822 +0.28(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.